Bluefield Solar Income Fund Limited (BSIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluefield Solar Income Fund Limited

Date Open High Low Close* Volume
01/07/2016 100.75p 100.75p 99.94p 100.75p 39509
30/06/2016 100.50p 100.75p 99.75p 99.75p 82643
29/06/2016 99.50p 100.50p 99.50p 99.50p 97231
28/06/2016 101.00p 101.00p 99.75p 99.75p 27477
27/06/2016 99.50p 101.00p 99.25p 100.25p 68682
24/06/2016 98.00p 100.00p 98.00p 99.50p 131334
23/06/2016 101.00p 101.05p 100.00p 100.00p 48509
22/06/2016 101.00p 101.00p 100.60p 101.00p 20084
21/06/2016 101.00p 101.00p 100.00p 100.75p 139768
20/06/2016 100.00p 101.50p 99.77p 100.50p 75744
17/06/2016 100.50p 100.50p 100.41p 100.50p 41122
16/06/2016 100.00p 101.50p 99.75p 99.75p 55074
15/06/2016 102.25p 102.25p 100.25p 100.25p 4148332
14/06/2016 101.75p 102.70p 101.00p 101.00p 52144
13/06/2016 102.00p 102.70p 102.00p 102.00p 62462
10/06/2016 102.50p 102.95p 102.00p 102.00p 96972
09/06/2016 102.50p 103.25p 102.50p 102.50p 48980
08/06/2016 102.50p 103.38p 102.50p 103.00p 108667
07/06/2016 103.05p 103.25p 102.95p 103.13p 29966
06/06/2016 103.75p 103.75p 102.75p 103.50p 90909
03/06/2016 103.75p 103.75p 103.02p 103.75p 97437
02/06/2016 103.75p 103.75p 103.00p 103.75p 18242
01/06/2016 103.75p 103.75p 102.84p 103.75p 79532
31/05/2016 103.00p 103.99p 103.00p 103.75p 100499
27/05/2016 102.50p 103.41p 102.50p 102.50p 877
26/05/2016 102.50p 103.74p 102.50p 102.50p 74676
25/05/2016 102.50p 103.23p 102.50p 102.50p 45073
24/05/2016 103.00p 103.23p 103.00p 103.00p 4052
23/05/2016 102.98p 103.05p 102.75p 102.87p 134183
20/05/2016 103.00p 103.25p 102.30p 103.25p 165277
19/05/2016 102.41p 102.41p 101.98p 102.37p 93306
18/05/2016 102.19p 102.19p 101.61p 102.00p 51624
17/05/2016 102.50p 102.50p 101.50p 101.50p 300715
16/05/2016 101.00p 102.00p 101.00p 101.50p 161681
13/05/2016 101.50p 101.87p 101.01p 101.50p 178745
12/05/2016 102.50p 103.51p 102.21p 102.25p 192984
11/05/2016 102.50p 103.46p 102.50p 102.50p 40507
10/05/2016 102.50p 103.25p 102.50p 102.50p 33787
09/05/2016 103.38p 103.38p 103.38p 103.38p 10967
06/05/2016 102.50p 103.32p 102.50p 103.00p 31505
05/05/2016 103.50p 104.00p 102.75p 103.38p 87247
04/05/2016 104.50p 105.50p 104.00p 105.00p 42890
03/05/2016 105.00p 105.50p 103.50p 104.75p 224673
29/04/2016 106.50p 106.50p 105.44p 105.50p 114671
28/04/2016 106.25p 106.25p 105.15p 106.25p 93645
27/04/2016 106.50p 106.50p 105.72p 106.50p 47148
26/04/2016 106.25p 106.50p 105.25p 106.00p 85680
25/04/2016 106.25p 107.00p 105.76p 106.50p 310390
22/04/2016 107.00p 107.00p 105.81p 106.00p 210982
21/04/2016 106.00p 107.00p 105.76p 106.50p 157591
20/04/2016 107.00p 107.50p 106.02p 106.75p 166239
19/04/2016 104.75p 107.00p 104.45p 105.50p 261842
18/04/2016 104.00p 105.50p 104.00p 104.75p 93857
15/04/2016 105.50p 105.50p 103.50p 103.50p 145141
14/04/2016 104.50p 104.75p 103.97p 104.75p 71229
13/04/2016 104.50p 105.50p 104.50p 105.00p 225176
12/04/2016 103.75p 104.50p 102.84p 103.50p 144814
11/04/2016 102.00p 103.99p 102.00p 102.00p 133730
08/04/2016 103.50p 103.50p 102.87p 102.87p 32310
07/04/2016 103.00p 103.63p 101.75p 102.63p 185694
06/04/2016 102.50p 102.67p 101.50p 102.25p 119118
05/04/2016 102.25p 102.50p 101.25p 102.50p 31667
04/04/2016 101.25p 102.25p 101.25p 102.25p 102777
01/04/2016 101.50p 102.00p 100.75p 102.00p 115549
31/03/2016 100.00p 101.50p 100.00p 101.00p 13697
30/03/2016 100.50p 101.45p 100.50p 100.50p 46800
29/03/2016 100.75p 101.41p 100.00p 100.75p 970062
24/03/2016 101.25p 101.25p 100.00p 100.25p 73871
23/03/2016 99.75p 100.80p 99.50p 99.50p 143223
22/03/2016 101.00p 101.00p 99.75p 99.75p 361114
21/03/2016 101.50p 101.50p 100.09p 101.00p 78202
18/03/2016 100.00p 101.25p 100.00p 101.25p 110093
17/03/2016 100.50p 101.25p 100.00p 100.00p 91170
16/03/2016 101.50p 101.50p 100.50p 101.50p 94339
15/03/2016 101.25p 101.50p 101.06p 101.25p 4516
14/03/2016 100.75p 100.75p 100.75p 100.75p 8742
11/03/2016 101.00p 101.55p 100.75p 100.75p 147298
10/03/2016 101.75p 101.75p 100.75p 101.75p 118707
09/03/2016 101.75p 101.75p 100.75p 101.75p 209119
08/03/2016 101.75p 101.75p 100.75p 101.75p 108389
07/03/2016 99.00p 101.75p 98.81p 101.75p 121118
04/03/2016 99.00p 99.50p 98.50p 99.50p 88854
03/03/2016 99.00p 99.00p 97.50p 99.00p 89268
02/03/2016 96.75p 98.75p 96.31p 98.75p 306840
01/03/2016 96.75p 96.75p 95.98p 96.25p 39070
29/02/2016 96.50p 96.50p 95.50p 96.50p 177211
26/02/2016 96.25p 96.25p 94.50p 96.25p 445133
25/02/2016 96.00p 96.50p 96.00p 96.50p 505770
24/02/2016 95.00p 95.75p 95.00p 95.00p 82956
23/02/2016 96.00p 96.00p 95.00p 96.00p 191411
22/02/2016 95.01p 95.63p 95.01p 95.63p 35500
19/02/2016 95.75p 96.00p 95.38p 96.00p 45862
18/02/2016 95.00p 95.75p 95.00p 95.75p 208315
17/02/2016 96.50p 96.50p 95.50p 95.75p 406664
16/02/2016 97.00p 97.00p 96.22p 96.50p 25756
15/02/2016 97.50p 97.50p 96.00p 96.00p 113011
12/02/2016 98.50p 99.00p 96.50p 96.50p 220874
11/02/2016 98.50p 98.75p 97.50p 97.50p 116449
10/02/2016 99.00p 99.65p 98.50p 98.50p 175780
09/02/2016 100.25p 100.75p 99.00p 99.00p 98731
08/02/2016 100.50p 101.75p 100.00p 100.50p 45994
05/02/2016 100.00p 102.00p 99.37p 100.50p 606139
04/02/2016 100.00p 100.39p 99.04p 100.00p 111518
03/02/2016 101.00p 102.00p 99.00p 99.00p 342603
02/02/2016 100.50p 102.50p 100.50p 100.50p 566624
01/02/2016 100.50p 102.50p 100.25p 102.50p 272986
29/01/2016 99.00p 102.00p 98.95p 102.00p 226643
28/01/2016 99.00p 99.00p 98.25p 98.25p 73098
27/01/2016 99.00p 99.50p 98.50p 98.50p 2581118
26/01/2016 98.50p 99.00p 98.00p 98.00p 222066
25/01/2016 99.25p 99.50p 98.00p 99.50p 520906
22/01/2016 99.00p 99.50p 99.00p 99.00p 96798
21/01/2016 98.00p 98.50p 96.60p 97.50p 130776
20/01/2016 99.50p 99.81p 96.50p 96.50p 374714
19/01/2016 101.00p 101.00p 99.75p 99.75p 83583
18/01/2016 101.50p 102.00p 99.50p 100.00p 310425
15/01/2016 102.00p 103.00p 101.50p 101.75p 137795
14/01/2016 102.50p 103.00p 101.94p 103.00p 85217
13/01/2016 103.00p 103.15p 102.50p 103.00p 77572
12/01/2016 103.50p 103.50p 102.49p 103.50p 19904
11/01/2016 103.00p 103.50p 102.25p 103.50p 37238
08/01/2016 103.00p 103.00p 102.74p 103.00p 31845
07/01/2016 103.00p 103.00p 102.25p 103.00p 154051
06/01/2016 102.75p 103.00p 102.22p 103.00p 139454
05/01/2016 102.50p 102.75p 101.96p 102.75p 132589
04/01/2016 101.00p 102.50p 101.00p 102.50p 157507
31/12/2015 101.36p 102.25p 101.36p 101.75p 21958
30/12/2015 102.00p 102.25p 101.50p 102.25p 75741
29/12/2015 102.00p 102.25p 101.50p 101.50p 26592
24/12/2015 101.50p 101.86p 101.25p 101.50p 128600
23/12/2015 101.50p 101.80p 101.00p 101.50p 113571
22/12/2015 100.50p 101.24p 100.00p 100.50p 258147
21/12/2015 100.00p 100.00p 99.50p 99.50p 84242
18/12/2015 100.00p 101.00p 99.00p 99.00p 369056
17/12/2015 99.00p 101.00p 99.00p 100.75p 266391
16/12/2015 98.50p 99.15p 98.50p 98.75p 154610
15/12/2015 98.50p 99.75p 98.50p 98.50p 71602
14/12/2015 99.00p 100.11p 98.50p 98.50p 565335
11/12/2015 99.00p 100.00p 98.75p 99.00p 120908
10/12/2015 99.75p 101.00p 98.50p 98.75p 233958
09/12/2015 99.25p 101.00p 99.25p 101.00p 181028
08/12/2015 100.25p 100.33p 97.94p 99.00p 848663
07/12/2015 100.75p 101.30p 100.25p 100.75p 194244
04/12/2015 100.25p 101.25p 100.25p 101.00p 123391
03/12/2015 102.00p 102.37p 100.25p 100.25p 590601
02/12/2015 102.25p 102.99p 102.00p 102.00p 153425
01/12/2015 102.50p 103.06p 102.50p 102.50p 280857
30/11/2015 103.75p 103.75p 102.75p 102.75p 65273
27/11/2015 103.75p 103.75p 103.00p 103.38p 333287
26/11/2015 103.75p 103.75p 103.19p 103.38p 117055
25/11/2015 103.75p 103.75p 102.81p 103.75p 98104
24/11/2015 103.25p 103.75p 102.81p 103.75p 14972
23/11/2015 103.75p 103.75p 102.76p 103.75p 62172
20/11/2015 103.75p 103.75p 102.76p 103.75p 39400
19/11/2015 103.75p 103.75p 102.75p 103.75p 58058
18/11/2015 103.00p 103.75p 103.00p 103.75p 132966
17/11/2015 103.50p 104.00p 102.70p 104.00p 129340
16/11/2015 103.50p 103.50p 102.28p 103.50p 93019
13/11/2015 103.50p 103.50p 102.63p 103.50p 10087
12/11/2015 102.50p 103.00p 102.24p 103.00p 89659
11/11/2015 105.75p 105.75p 104.97p 105.75p 50765
10/11/2015 105.50p 105.50p 105.08p 105.50p 66458
09/11/2015 105.00p 105.50p 104.44p 105.50p 95332
06/11/2015 105.00p 105.00p 100.25p 105.00p 1820147
05/11/2015 105.50p 105.50p 101.75p 105.25p 339164
04/11/2015 105.75p 105.75p 105.20p 105.75p 60174
03/11/2015 105.75p 105.75p 105.30p 105.75p 41428
02/11/2015 105.75p 105.75p 105.32p 105.75p 86888
30/10/2015 105.00p 105.53p 105.00p 105.00p 90279
29/10/2015 105.75p 105.75p 105.00p 105.00p 104737
28/10/2015 105.00p 105.75p 105.00p 105.75p 130605
27/10/2015 105.75p 105.75p 105.14p 105.50p 60740
26/10/2015 105.25p 105.75p 104.50p 105.75p 943478
23/10/2015 105.00p 105.25p 104.50p 105.25p 127002
22/10/2015 104.25p 105.00p 104.25p 105.00p 456534
21/10/2015 104.25p 104.25p 103.86p 103.88p 56055
20/10/2015 103.75p 104.50p 103.75p 104.00p 26725
19/10/2015 103.75p 103.75p 103.50p 103.50p 29310
16/10/2015 103.67p 103.75p 103.60p 103.75p 13250
15/10/2015 103.25p 103.75p 103.13p 103.63p 96424
14/10/2015 103.00p 103.00p 102.55p 103.00p 47102
13/10/2015 102.50p 103.00p 102.50p 102.63p 12449
12/10/2015 103.00p 103.00p 102.47p 103.00p 27653
09/10/2015 102.50p 102.75p 102.06p 102.50p 505430
08/10/2015 102.50p 102.50p 102.00p 102.25p 298380
07/10/2015 103.25p 103.25p 103.00p 103.25p 184986
06/10/2015 103.00p 103.25p 102.93p 103.00p 45721
05/10/2015 103.75p 103.75p 102.75p 102.75p 275809
02/10/2015 104.00p 104.25p 103.50p 103.50p 221283
01/10/2015 103.00p 103.75p 102.75p 103.00p 79439
30/09/2015 102.50p 103.00p 102.50p 102.75p 7970
29/09/2015 103.10p 102.75p 102.63p 102.63p 0
28/09/2015 103.10p 103.10p 102.58p 102.75p 42479
25/09/2015 102.66p 103.10p 102.66p 103.00p 19280
24/09/2015 102.75p 103.00p 102.50p 102.87p 95629
23/09/2015 102.75p 103.20p 102.75p 102.75p 54713
22/09/2015 102.75p 103.05p 102.75p 102.75p 57814
21/09/2015 102.75p 103.25p 102.75p 103.00p 13427
18/09/2015 102.75p 103.09p 102.75p 103.00p 62391
17/09/2015 103.00p 103.25p 103.00p 103.00p 15110

*Close Price adjusted for both dividends and splits